
Lockheed Martin Corp (LMT)
NYSE
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
425.00 | 18.30 | 24.50 | 18.80 | 21.40 | 0.00 | 0.00 % | 0 | 43 | - |
427.50 | 17.50 | 24.50 | 10.89 | 21.00 | 0.00 | 0.00 % | 0 | 19 | - |
430.00 | 16.40 | 20.50 | 18.64 | 18.45 | 6.64 | 55.33 % | 7 | 40 | 2/25/2025 |
432.50 | 11.40 | 16.80 | 12.30 | 14.10 | 0.00 | 0.00 % | 0 | 46 | - |
435.00 | 12.30 | 15.30 | 14.77 | 13.80 | 2.87 | 24.12 % | 19 | 169 | 2/25/2025 |
437.50 | 9.70 | 13.30 | 12.02 | 11.50 | 5.32 | 79.40 % | 3 | 47 | 2/25/2025 |
440.00 | 7.40 | 10.00 | 5.43 | 8.70 | 0.00 | 0.00 % | 0 | 99 | - |
442.50 | 7.40 | 8.90 | 8.10 | 8.15 | 4.00 | 97.56 % | 105 | 520 | 2/25/2025 |
445.00 | 5.10 | 7.30 | 3.70 | 6.20 | 0.40 | 12.12 % | 1 | 210 | 2/25/2025 |
447.50 | 3.50 | 5.10 | 2.00 | 4.30 | 0.00 | 0.00 % | 0 | 132 | - |
450.00 | 2.95 | 4.20 | 3.20 | 3.575 | 1.40 | 77.78 % | 1 | 669 | 2/25/2025 |
452.50 | 2.35 | 3.00 | 2.80 | 2.675 | 1.45 | 107.41 % | 119 | 169 | 2/25/2025 |
455.00 | 1.70 | 2.35 | 2.35 | 2.025 | 1.46 | 164.04 % | 5 | 267 | 2/25/2025 |
457.50 | 1.15 | 1.75 | 0.66 | 1.45 | 0.00 | 0.00 % | 0 | 96 | - |
460.00 | 0.85 | 1.60 | 0.45 | 1.225 | 0.00 | 0.00 % | 0 | 244 | - |
462.50 | 0.50 | 0.85 | 0.80 | 0.675 | 0.40 | 100.00 % | 17 | 22 | 2/25/2025 |
465.00 | 0.40 | 0.55 | 0.50 | 0.475 | 0.11 | 28.21 % | 35 | 65 | 2/25/2025 |
467.50 | 0.25 | 1.05 | 0.25 | 0.65 | 0.00 | 0.00 % | 0 | 32 | - |
470.00 | 0.32 | 0.85 | 0.32 | 0.585 | 0.00 | 0.00 % | 0 | 72 | - |
472.50 | 0.05 | 1.40 | 0.25 | 0.725 | 0.00 | 0.00 % | 7 | 5 | 2/25/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
425.00 | 0.25 | 0.40 | 0.50 | 0.325 | -0.70 | -58.33 % | 17 | 124 | 2/25/2025 |
427.50 | 0.40 | 0.95 | 1.35 | 0.675 | 0.00 | 0.00 % | 0 | 75 | - |
430.00 | 0.40 | 0.60 | 0.55 | 0.50 | -1.40 | -71.79 % | 44 | 126 | 2/25/2025 |
432.50 | 1.15 | 2.30 | 2.55 | 1.725 | 0.00 | 0.00 % | 0 | 55 | - |
435.00 | 0.40 | 1.05 | 1.00 | 0.725 | -2.52 | -71.59 % | 38 | 204 | 2/25/2025 |
437.50 | 1.00 | 1.40 | 1.37 | 1.20 | -2.23 | -61.94 % | 95 | 56 | 2/25/2025 |
440.00 | 1.50 | 2.05 | 1.95 | 1.775 | -2.95 | -60.20 % | 52 | 299 | 2/25/2025 |
442.50 | 3.20 | 7.10 | 4.50 | 5.15 | 0.00 | 0.00 % | 0 | 30 | - |
445.00 | 2.75 | 3.80 | 3.06 | 3.275 | -4.84 | -61.27 % | 65 | 79 | 2/25/2025 |
447.50 | 4.80 | 8.60 | 6.50 | 6.70 | 0.00 | 0.00 % | 0 | 8 | - |
450.00 | 4.70 | 6.40 | 6.10 | 5.55 | -5.52 | -47.50 % | 20 | 70 | 2/25/2025 |
452.50 | 6.10 | 8.70 | 5.90 | 7.40 | -6.30 | -51.64 % | 4 | 1 | 2/25/2025 |
455.00 | 9.90 | 15.00 | 9.50 | 12.45 | 0.00 | 0.00 % | 0 | 44 | - |
457.50 | 9.40 | 11.70 | 10.50 | 10.55 | -3.30 | -23.91 % | 2 | 1 | 2/25/2025 |
460.00 | 13.90 | 19.40 | 17.10 | 16.65 | 0.00 | 0.00 % | 0 | 28 | - |
462.50 | 13.30 | 16.90 | 0.00 | 15.10 | 0.00 | 0.00 % | 0 | 0 | - |
465.00 | 15.10 | 19.80 | 30.46 | 17.45 | 0.00 | 0.00 % | 0 | 1 | - |
467.50 | 15.60 | 23.00 | 0.00 | 19.30 | 0.00 | 0.00 % | 0 | 0 | - |
470.00 | 18.80 | 26.00 | 37.10 | 22.40 | 0.00 | 0.00 % | 0 | 0 | - |
472.50 | 23.90 | 31.60 | 31.55 | 27.75 | 0.00 | 0.00 % | 0 | 0 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.